Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 25.70 28.29 25.00 27.24 218,700 +0.25(+0.93%)
May 30, 2019 33.10 33.35 26.39 26.99 789,521 -6.82(-20.17%)
May 29, 2019 31.00 34.17 30.50 33.81 162,177 +1.87(+5.85%)
May 28, 2019 33.56 34.40 30.50 31.94 418,450 -2.99(-8.56%)
May 24, 2019 38.96 39.12 33.03 34.93 694,900 -4.18(-10.69%)
May 23, 2019 39.33 39.66 37.58 39.11 108,167 -0.45(-1.14%)
May 22, 2019 38.99 41.35 38.59 39.56 163,971 +0.50(+1.28%)
May 21, 2019 42.70 43.52 38.56 39.06 256,214 -3.31(-7.81%)
May 20, 2019 44.51 44.84 42.02 42.37 105,846 -2.50(-5.57%)
May 17, 2019 44.06 45.25 43.83 44.87 71,300 +0.37(+0.83%)
May 16, 2019 45.12 46.24 44.02 44.50 116,180 +0.01(+0.02%)
May 15, 2019 44.37 47.34 43.52 44.49 136,520 -0.21(-0.47%)
May 14, 2019 42.85 44.85 42.21 44.70 127,737 +1.84(+4.29%)
May 13, 2019 45.30 45.30 41.80 42.86 179,201 -2.14(-4.76%)
May 10, 2019 44.59 47.02 44.01 45.00 110,700 -0.13(-0.29%)
May 09, 2019 47.07 48.00 44.37 45.13 196,233 -3.43(-7.06%)
May 08, 2019 41.00 48.93 41.00 48.56 334,063 +7.42(+18.04%)
May 07, 2019 40.77 44.68 40.40 41.14 337,870 -0.61(-1.46%)
May 06, 2019 35.31 42.18 34.52 41.75 429,651 +5.85(+16.30%)
May 03, 2019 31.96 35.98 30.26 35.90 360,900 +5.09(+16.52%)
May 02, 2019 29.57 30.98 29.36 30.81 80,959 +1.46(+4.97%)
May 01, 2019 28.20 30.91 28.20 29.35 113,171 +1.09(+3.86%)
Apr 30, 2019 29.24 29.24 28.10 28.26 86,024 -1.19(-4.04%)
Apr 29, 2019 29.92 30.22 28.00 29.45 149,097 -0.50(-1.67%)
Apr 26, 2019 29.67 30.40 29.07 29.95 91,400 +0.48(+1.63%)
Apr 25, 2019 30.65 31.80 29.14 29.47 130,518 -1.39(-4.50%)
Apr 24, 2019 31.90 32.30 30.42 30.86 90,713 -1.22(-3.80%)
Apr 23, 2019 31.74 32.34 30.51 32.08 154,894 +0.93(+2.99%)
Apr 22, 2019 32.77 34.58 29.56 31.15 343,616 -1.70(-5.18%)
Apr 18, 2019 34.32 35.01 32.84 32.85 153,900 -2.03(-5.82%)
Apr 17, 2019 35.13 36.23 34.40 34.88 147,532 -0.23(-0.66%)
Apr 16, 2019 35.85 36.37 34.91 35.11 88,738 -0.64(-1.79%)
Apr 15, 2019 35.90 36.60 35.11 35.75 118,618 +0.42(+1.19%)
Apr 12, 2019 35.60 37.25 35.09 35.33 149,600 -0.33(-0.93%)
Apr 11, 2019 34.24 35.75 33.76 35.66 87,479 +1.31(+3.81%)
Apr 10, 2019 34.86 35.46 34.16 34.35 113,551 -0.47(-1.35%)
Apr 09, 2019 35.02 35.49 33.81 34.82 85,471 -0.43(-1.22%)
Apr 08, 2019 37.00 37.24 34.58 35.25 127,477 -1.18(-3.24%)
Apr 05, 2019 36.80 37.98 35.80 36.43 166,700 +0.15(+0.41%)
Apr 04, 2019 34.23 36.94 34.13 36.28 124,910 +2.28(+6.71%)
Apr 03, 2019 36.00 37.48 33.13 34.00 273,263 -1.79(-5.00%)
Apr 02, 2019 34.74 35.79 33.01 35.79 147,964 +2.04(+6.04%)
Apr 01, 2019 33.68 34.74 32.13 33.75 205,111 +1.81(+5.67%)
Mar 29, 2019 31.26 32.74 29.52 31.94 302,200 +0.94(+3.03%)
Mar 28, 2019 33.70 33.95 30.52 31.00 221,003 -2.30(-6.91%)
Mar 27, 2019 34.05 34.05 31.29 33.30 175,939 +0.09(+0.27%)
Mar 26, 2019 32.84 35.33 32.84 33.21 347,563 +0.85(+2.63%)
Mar 25, 2019 29.24 33.44 28.99 32.36 206,234 +3.39(+11.70%)
Mar 22, 2019 30.27 30.30 28.76 28.97 55,500 -1.23(-4.07%)
Mar 21, 2019 29.32 30.49 29.00 30.20 51,381 +1.23(+4.25%)
Mar 20, 2019 28.95 29.91 28.73 28.97 36,359 -0.38(-1.29%)
Mar 19, 2019 30.57 30.70 28.52 29.35 64,531 -0.44(-1.48%)
Mar 18, 2019 30.73 30.73 29.02 29.79 94,349 -0.46(-1.52%)
Mar 15, 2019 28.89 30.25 28.00 30.25 173,100 +2.00(+7.08%)
Mar 14, 2019 23.81 28.90 23.52 28.25 173,723 +3.36(+13.50%)
Mar 13, 2019 28.89 30.41 24.50 24.89 383,173 -2.64(-9.59%)
Mar 12, 2019 25.00 28.18 24.89 27.53 246,079 +3.33(+13.76%)
Mar 11, 2019 20.39 25.20 20.39 24.20 121,400 +3.95(+19.51%)
Mar 08, 2019 20.50 20.50 19.35 20.25 45,300 +0.25(+1.25%)
Mar 07, 2019 17.80 20.48 17.80 20.00 57,223 +1.89(+10.44%)
Mar 06, 2019 18.64 18.88 17.76 18.11 31,955 -0.34(-1.84%)
Mar 05, 2019 17.91 18.94 17.16 18.45 30,969 +0.53(+2.96%)
Mar 04, 2019 18.25 18.42 17.26 17.92 38,637 -0.20(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.